Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 7.729 | 7.899 | 7.729 | 7.810 | 4,632,842 | +0.02(+0.31%) |
Aug 30, 2021 | 7.924 | 7.932 | 7.761 | 7.786 | 3,666,834 | -0.11(-1.44%) |
Aug 27, 2021 | 7.672 | 7.964 | 7.647 | 7.899 | 5,707,884 | +0.39(+5.19%) |
Aug 26, 2021 | 7.582 | 7.647 | 7.420 | 7.509 | 3,836,344 | -0.15(-1.91%) |
Aug 25, 2021 | 7.404 | 7.712 | 7.355 | 7.656 | 4,354,521 | +0.26(+3.52%) |
Aug 24, 2021 | 7.436 | 7.452 | 7.322 | 7.396 | 3,300,838 | +0.04(+0.55%) |
Aug 23, 2021 | 7.355 | 7.469 | 7.274 | 7.355 | 5,008,105 | +0.12(+1.69%) |
Aug 20, 2021 | 7.070 | 7.254 | 7.038 | 7.233 | 3,046,875 | +0.15(+2.18%) |
Aug 19, 2021 | 6.997 | 7.079 | 6.843 | 7.079 | 5,694,161 | +0.01(+0.11%) |
Aug 18, 2021 | 7.363 | 7.379 | 7.062 | 7.070 | 5,574,449 | -0.33(-4.40%) |
Aug 17, 2021 | 7.322 | 7.501 | 7.298 | 7.396 | 3,692,823 | +0.04(+0.55%) |
Aug 16, 2021 | 7.396 | 7.517 | 7.286 | 7.355 | 4,084,388 | -0.11(-1.42%) |
Aug 13, 2021 | 7.582 | 7.607 | 7.371 | 7.461 | 3,152,111 | -0.13(-1.71%) |
Aug 12, 2021 | 7.558 | 7.639 | 7.501 | 7.591 | 2,234,019 | -0.01(-0.11%) |
Aug 11, 2021 | 7.562 | 7.660 | 7.462 | 7.599 | 2,417,788 | +0.06(+0.75%) |
Aug 10, 2021 | 7.452 | 7.558 | 7.396 | 7.542 | 1,974,587 | +0.08(+1.09%) |
Aug 09, 2021 | 7.436 | 7.501 | 7.371 | 7.461 | 2,208,482 | -0.02(-0.22%) |
Aug 06, 2021 | 7.534 | 7.574 | 7.436 | 7.477 | 2,425,713 | +0.02(+0.22%) |
Aug 05, 2021 | 7.477 | 7.635 | 7.452 | 7.461 | 2,265,858 | -0.02(-0.22%) |
Aug 04, 2021 | 7.501 | 7.652 | 7.387 | 7.477 | 4,620,822 | -0.13(-1.71%) |
Aug 03, 2021 | 7.517 | 7.656 | 7.371 | 7.607 | 4,132,898 | +0.09(+1.19%) |
Aug 02, 2021 | 7.737 | 7.883 | 7.509 | 7.517 | 3,238,602 | -0.20(-2.63%) |
Jul 30, 2021 | 7.867 | 7.924 | 7.712 | 7.721 | 3,042,953 | -0.16(-2.06%) |
Jul 29, 2021 | 7.973 | 7.973 | 7.668 | 7.883 | 4,414,294 | -0.01(-0.10%) |
Jul 28, 2021 | 7.924 | 7.993 | 7.672 | 7.891 | 4,328,040 | +0.07(+0.83%) |
Jul 27, 2021 | 8.143 | 8.143 | 7.761 | 7.826 | 4,783,573 | -0.38(-4.61%) |
Jul 26, 2021 | 7.966 | 8.216 | 7.934 | 8.204 | 4,866,103 | +0.27(+3.41%) |
Jul 23, 2021 | 8.069 | 8.069 | 7.815 | 7.934 | 3,716,544 | -0.10(-1.29%) |
Jul 22, 2021 | 8.045 | 8.069 | 7.870 | 8.037 | 3,040,387 | +0.06(+0.70%) |
Jul 21, 2021 | 7.862 | 8.137 | 7.857 | 7.982 | 4,596,473 | +0.18(+2.34%) |
Jul 20, 2021 | 7.552 | 7.850 | 7.441 | 7.799 | 5,436,510 | +0.32(+4.25%) |
Jul 19, 2021 | 7.624 | 7.656 | 7.338 | 7.481 | 7,420,593 | -0.21(-2.79%) |
Jul 16, 2021 | 7.997 | 8.013 | 7.679 | 7.695 | 4,875,466 | -0.23(-2.91%) |
Jul 15, 2021 | 7.902 | 8.033 | 7.850 | 7.926 | 3,288,858 | -0.05(-0.60%) |
Jul 14, 2021 | 8.093 | 8.172 | 7.886 | 7.974 | 3,232,945 | -0.06(-0.69%) |
Jul 13, 2021 | 8.268 | 8.363 | 8.001 | 8.029 | 4,124,231 | -0.21(-2.60%) |
Jul 12, 2021 | 8.323 | 8.459 | 8.228 | 8.244 | 3,571,120 | -0.16(-1.89%) |
Jul 09, 2021 | 8.252 | 8.419 | 8.164 | 8.403 | 3,561,004 | +0.21(+2.52%) |
Jul 08, 2021 | 7.950 | 8.196 | 7.926 | 8.196 | 3,493,163 | +0.10(+1.18%) |
Jul 07, 2021 | 8.141 | 8.220 | 7.889 | 8.101 | 4,688,358 | -0.07(-0.88%) |
Jul 06, 2021 | 8.347 | 8.347 | 8.101 | 8.172 | 4,523,360 | -0.14(-1.63%) |
Jul 02, 2021 | 8.363 | 8.391 | 8.284 | 8.308 | 2,110,490 | -0.10(-1.23%) |
Jul 01, 2021 | 8.419 | 8.427 | 8.228 | 8.411 | 3,742,537 | +0.15(+1.83%) |
Jun 30, 2021 | 8.236 | 8.355 | 8.192 | 8.260 | 3,186,911 | +0.05(+0.58%) |
Jun 29, 2021 | 8.149 | 8.244 | 8.122 | 8.212 | 3,286,594 | +0.14(+1.77%) |
Jun 28, 2021 | 8.379 | 8.379 | 8.021 | 8.069 | 4,128,123 | -0.31(-3.70%) |
Jun 25, 2021 | 8.284 | 8.407 | 8.228 | 8.379 | 6,424,196 | +0.15(+1.84%) |
Jun 24, 2021 | 8.164 | 8.252 | 8.109 | 8.228 | 2,351,470 | +0.10(+1.17%) |
Jun 23, 2021 | 8.156 | 8.264 | 8.093 | 8.133 | 2,572,710 | +0.05(+0.59%) |
Jun 22, 2021 | 8.212 | 8.212 | 7.994 | 8.085 | 2,713,253 | -0.10(-1.26%) |
Jun 21, 2021 | 7.950 | 8.236 | 7.942 | 8.188 | 2,467,760 | +0.26(+3.31%) |
Jun 18, 2021 | 7.950 | 8.073 | 7.862 | 7.926 | 5,214,881 | -0.10(-1.19%) |
Jun 17, 2021 | 8.331 | 8.391 | 7.886 | 8.021 | 4,214,383 | -0.32(-3.81%) |
Jun 16, 2021 | 8.117 | 8.435 | 8.093 | 8.339 | 3,317,228 | +0.14(+1.75%) |
Jun 15, 2021 | 8.196 | 8.308 | 8.109 | 8.196 | 3,638,891 | +0.05(+0.59%) |
Jun 14, 2021 | 8.371 | 8.494 | 8.101 | 8.149 | 4,467,735 | -0.21(-2.57%) |
Jun 11, 2021 | 8.236 | 8.443 | 8.196 | 8.363 | 3,355,859 | +0.13(+1.54%) |
Jun 10, 2021 | 8.308 | 8.323 | 8.033 | 8.236 | 5,907,275 | +0.05(+0.58%) |
Jun 09, 2021 | 8.292 | 8.363 | 8.117 | 8.188 | 5,436,491 | -0.16(-1.90%) |
Jun 08, 2021 | 8.180 | 8.403 | 8.149 | 8.347 | 8,896,716 | +0.20(+2.44%) |
Jun 07, 2021 | 7.950 | 8.204 | 7.950 | 8.149 | 6,840,936 | +0.25(+3.12%) |
Jun 04, 2021 | 8.021 | 8.109 | 7.894 | 7.902 | 5,039,447 | -0.01(-0.10%) |
Jun 03, 2021 | 8.005 | 8.021 | 7.906 | 7.910 | 3,236,975 | -0.10(-1.19%) |
Jun 02, 2021 | 8.085 | 8.105 | 7.950 | 8.005 | 3,968,867 | -0.05(-0.59%) |